Whitbread PLC (PK) (WTBDY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.975 | -9.01525658807 | 10.815 | 10.98 | 9.75 | 89915 | 10.11785493 | DR |
| 4 | -0.583 | -5.59339921328 | 10.423 | 11.21 | 9.75 | 24539 | 10.16347869 | DR |
| 12 | 0.64 | 6.95652173913 | 9.2 | 11.21 | 9 | 17012 | 9.90915504 | DR |
| 26 | 0.355 | 3.74275171323 | 9.485 | 11.21 | 8.91 | 38517 | 9.52517737 | DR |
| 52 | -0.25 | -2.47770069376 | 10.09 | 11.91 | 8.91 | 23494 | 9.66583662 | DR |
| 156 | -1.73 | -14.9524632671 | 11.57 | 11.91 | 6.28 | 39080 | 8.49621684 | DR |
| 260 | -3.63 | -26.9487750557 | 13.47 | 17.32 | 5.7 | 55637 | 9.67360282 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 9.94 | 0.01 | 0.10 | 9.9 | 10 | 9.83 | 20290 |
| 1730409780 | 9.93 | -0.52 | -4.98 | 9.96 | 10.19 | 9.75 | 274952 |
| 1730323500 | 10.45 | -0.27 | -2.47 | 10.21 | 10.55 | 10.21 | 144043 |
| 1730237280 | 10.715 | -0.14 | -1.24 | 10.77 | 10.77 | 10.403 | 868 |
| 1730150880 | 10.85 | 0.06 | 0.56 | 10.815 | 10.98 | 10.63 | 9422 |
| 1729891500 | 10.7901 | -0.04 | -0.37 | 10.95 | 11.055 | 10.7901 | 6582 |
| 1729805160 | 10.83 | -0.14 | -1.28 | 11.02 | 11.21 | 10.83 | 2821 |
| 1729718940 | 10.97 | 0.08 | 0.73 | 10.995 | 11.2099 | 10.72 | 2690 |
| 1729632300 | 10.89 | 0 | 0.00 | 10.95 | 10.95 | 10.89 | 1999 |
| 1729545600 | 10.89 | 0.16 | 1.49 | 10.98 | 11.1199 | 10.6901 | 2094 |
| 1729286400 | 10.7301 | -0.12 | -1.11 | 10.7675 | 11.0999 | 10.7301 | 1871 |
| 1729200000 | 10.85 | 0.09 | 0.84 | 11.1 | 11.1 | 10.6 | 4083 |
| 1729113960 | 10.76 | 0.54 | 5.28 | 10.8599 | 10.91 | 10.59 | 2849 |
| 1729027680 | 10.22 | 0.04 | 0.39 | 10.4 | 10.61 | 10.19 | 1471 |
| 1728941220 | 10.18 | -0.14 | -1.31 | 10.205 | 10.35 | 10.18 | 2962 |
| 1728681900 | 10.315 | -0.22 | -2.13 | 10.295 | 10.48 | 10.09 | 3022 |
| 1728595560 | 10.5399 | 0.12 | 1.15 | 10.2 | 10.5399 | 10.19 | 4211 |
| 1728508800 | 10.42 | -0.27 | -2.53 | 10.86 | 10.86 | 10.42 | 750 |
| 1728422580 | 10.69 | 0.41 | 3.99 | 10.2901 | 10.69 | 10.2901 | 2418 |
| 1728336000 | 10.2801 | -0.11 | -1.06 | 10.423 | 10.6299 | 10.27 | 1373 |
| 1728077220 | 10.39 | 0.02 | 0.19 | 10.5 | 10.5 | 10.33 | 1920 |
| 1727990760 | 10.3701 | -0.21 | -2.03 | 10.64 | 10.64 | 10.3701 | 1512 |
| 1727904000 | 10.585 | -0.09 | -0.80 | 10.49 | 10.6499 | 10.46 | 2072 |
| 1727818140 | 10.67 | 0.06 | 0.59 | 10.675 | 10.675 | 10.6 | 1437 |
| 1727731380 | 10.6075 | -0.54 | -4.87 | 10.75 | 10.8999 | 10.6075 | 1616 |
| 1727472000 | 11.15 | 0.27 | 2.48 | 10.8795 | 11.15 | 10.8795 | 1053 |
| 1727386200 | 10.88 | 0.12 | 1.07 | 10.68 | 11.04 | 10.68 | 1875 |
| 1727299200 | 10.765 | 0.05 | 0.51 | 10.82 | 10.82 | 10.76 | 5006 |
| 1727212800 | 10.71 | 0.03 | 0.23 | 10.5901 | 10.93 | 10.5901 | 5371 |
| 1727126940 | 10.685 | 0.19 | 1.76 | 10.616 | 10.685 | 10.616 | 2096 |
| 1726867200 | 10.5 | -0.17 | -1.59 | 10.45 | 10.55 | 10.45 | 8637 |
| 1726781220 | 10.67 | 0.26 | 2.45 | 10.685 | 10.86 | 10.65 | 3598 |
| 1726694460 | 10.415 | 0.01 | 0.14 | 10.545 | 10.7999 | 10.2201 | 3824 |
| 1726608240 | 10.4 | -0.01 | -0.06 | 10.4101 | 10.694 | 10.39 | 2621 |
| 1726521720 | 10.4065 | 0.29 | 2.83 | 10.365 | 10.5499 | 10.1801 | 4189 |
| 1726262940 | 10.12 | -0.16 | -1.56 | 10.34 | 10.34 | 10.11 | 24497 |
| 1726176540 | 10.28 | -0.1 | -0.96 | 10.165 | 10.45 | 10.0441 | 5246 |
| 1726090140 | 10.38 | 0.18 | 1.76 | 10.105 | 10.38 | 10.02 | 6397 |
| 1726003500 | 10.2 | 0 | 0.00 | 10.08 | 10.34 | 10 | 11302 |
| 1725917160 | 10.2 | 0.27 | 2.72 | 10.1435 | 10.36 | 10.01 | 8326 |
| 1725658020 | 9.93 | -0.24 | -2.36 | 10.087 | 10.087 | 9.93 | 7595 |
| 1725571440 | 10.17 | 0.42 | 4.31 | 9.94 | 10.24 | 9.94 | 31623 |
| 1725485040 | 9.75 | -0.04 | -0.41 | 9.655 | 9.99 | 9.53 | 15127 |
| 1725398880 | 9.7899999 | 0.18 | 1.87 | 9.61 | 9.9 | 9.61 | 10758 |
| 1725053340 | 9.61 | -0.39 | -3.90 | 9.728 | 9.88 | 9.53 | 15016 |
| 1724966400 | 10 | 0.45 | 4.71 | 9.875 | 10 | 9.71 | 18887 |
| 1724880360 | 9.55 | -0.35 | -3.54 | 9.55 | 9.8469 | 9.5225 | 9979 |
| 1724794080 | 9.9 | 0.25 | 2.59 | 9.781 | 9.9949 | 9.72 | 23068 |
| 1724707740 | 9.65 | 0.1 | 1.02 | 9.555 | 9.91 | 9.2171 | 6220 |
| 1724448480 | 9.553 | 0.12 | 1.30 | 9.61 | 9.77 | 9.4 | 12138 |
| 1724362140 | 9.43 | 0.27 | 2.95 | 9.309 | 9.48 | 9.14 | 46192 |
| 1724275380 | 9.16 | -0.14 | -1.51 | 9.25 | 9.43 | 9.09 | 8180 |
| 1724188800 | 9.3 | -0.16 | -1.69 | 9.31 | 9.42 | 9.14 | 25537 |
| 1724102880 | 9.46 | 0.15 | 1.61 | 9.31 | 9.4884 | 9.31 | 17339 |
| 1723843740 | 9.31 | 0.03 | 0.32 | 9.175 | 9.42 | 9.0399999 | 7963 |
| 1723756860 | 9.28 | 0.16 | 1.81 | 9.282 | 9.5 | 9.19 | 22239 |
| 1723670820 | 9.115 | -0.18 | -1.88 | 9.2449999 | 9.4 | 9.0399999 | 71356 |
| 1723584360 | 9.2899999 | -0.01 | -0.11 | 9.1 | 9.2899999 | 9.01 | 31525 |
| 1723497900 | 9.3 | -0.01 | -0.11 | 9.2 | 9.3699999 | 9 | 29596 |
| 1723238400 | 9.31 | 0.24 | 2.65 | 9.195 | 9.5 | 9.0601 | 31013 |
| 1723152000 | 9.07 | 0.11 | 1.23 | 8.91 | 9.13 | 8.91 | 60005 |
| 1723065720 | 8.96 | -0.09 | -0.99 | 9.1 | 9.32 | 8.96 | 42367 |
| 1722979800 | 9.05 | -0.12 | -1.31 | 9.05 | 9.31 | 9.01 | 69028 |
| 1722893340 | 9.17 | -0.08 | -0.86 | 9.1 | 9.18 | 9.05 | 65278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
